Arch Capital

ACGL
🏛️ usa →
90.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 91.17 91.17 91.02 91.10 17.1K
09:31 91.17 91.17 91.03 91.05 4.7K
09:32 91.03 91.39 91.03 91.39 9.9K
09:34 91.40 91.42 91.40 91.42 1.3K
09:35 91.46 91.75 91.46 91.72 2.9K
09:36 91.74 91.74 91.74 91.74 0.3K
09:37 91.75 91.75 91.75 91.75 0.9K
09:38 91.65 91.74 91.65 91.74 0.2K
09:39 91.64 91.65 91.50 91.52 6.7K
09:40 91.47 91.57 91.42 91.57 2.6K
09:41 91.50 91.51 91.48 91.51 5.1K
09:42 91.51 91.51 91.51 91.51 1.0K
09:43 91.52 91.52 91.43 91.51 4.7K
09:44 91.49 91.50 91.42 91.42 1.3K
09:45 91.48 91.48 91.41 91.41 1.7K
09:46 91.47 91.55 91.47 91.51 1.8K
09:47 91.52 91.52 91.32 91.35 5.5K
09:48 91.35 91.39 91.32 91.34 3.5K
09:49 91.30 91.30 91.23 91.24 4.4K
09:50 91.25 91.41 91.24 91.41 11.7K
09:51 91.40 91.40 91.24 91.24 5.0K
09:52 91.36 91.45 91.36 91.45 2.3K
09:53 91.50 91.54 91.50 91.54 1.8K
09:54 91.57 91.73 91.57 91.73 1.7K
09:55 91.74 91.74 91.60 91.62 3.2K
09:56 91.62 91.71 91.62 91.69 1.2K
09:57 91.76 91.80 91.67 91.73 2.1K
09:58 91.73 91.73 91.67 91.67 1.8K
09:59 91.69 91.78 91.67 91.72 2.3K
10:00 91.73 91.74 91.67 91.67 4.7K
10:01 91.80 91.80 91.80 91.80 2.3K
10:02 91.75 91.75 91.75 91.75 0.6K
10:03 91.75 91.84 91.75 91.84 2.7K
10:04 91.91 91.91 91.86 91.86 1.1K
10:05 91.94 91.96 91.94 91.96 16.7K
10:06 91.84 91.84 91.67 91.67 2.1K
10:07 91.66 91.66 91.65 91.65 2.1K
10:08 91.59 91.59 91.41 91.43 3.9K
10:09 91.44 91.66 91.44 91.66 3.6K
10:10 91.69 91.69 91.69 91.69 0.7K
10:11 91.58 91.58 91.53 91.53 2.3K
10:12 91.48 91.48 91.48 91.48 1.2K
10:13 91.48 91.48 91.48 91.48 3.0K
10:14 91.47 91.50 91.41 91.41 9.3K
10:15 91.41 91.41 91.25 91.25 8.8K
10:16 91.27 91.27 91.17 91.17 6.0K
10:17 91.23 91.31 91.21 91.21 7.8K
10:18 91.31 91.39 91.31 91.39 6.4K
10:19 91.43 91.43 91.37 91.41 2.3K
10:20 91.48 91.48 91.40 91.40 2.8K
10:21 91.40 91.47 91.36 91.47 3.3K
10:22 91.55 91.65 91.55 91.65 4.5K
10:23 91.61 91.61 91.54 91.60 6.9K
10:24 91.60 91.64 91.60 91.61 2.4K
10:25 91.55 91.56 91.51 91.56 2.0K
10:26 91.66 91.74 91.66 91.71 4.3K
10:27 91.70 91.71 91.70 91.71 1.3K
10:28 91.71 91.71 91.67 91.67 1.5K
10:29 91.65 91.65 91.64 91.65 2.4K
10:30 91.65 91.65 91.65 91.65 1.8K
10:31 91.65 91.74 91.65 91.74 2.3K
10:32 91.75 91.82 91.74 91.82 1.9K
10:33 91.81 91.82 91.75 91.75 2.0K
10:34 91.74 91.78 91.65 91.65 3.1K
10:35 91.70 91.70 91.70 91.70 1.1K
10:36 91.70 91.70 91.57 91.57 3.6K
10:37 91.64 91.64 91.53 91.54 4.9K
10:38 91.48 91.49 91.48 91.48 1.5K
10:39 91.52 91.52 91.49 91.49 1.2K
10:40 91.49 91.57 91.49 91.53 6.2K
10:41 91.55 91.55 91.48 91.48 2.2K
10:42 91.47 91.62 91.47 91.62 8.4K
10:43 91.62 91.65 91.58 91.58 35.1K
10:44 91.61 91.71 91.58 91.58 4.7K
10:45 91.62 91.72 91.62 91.72 1.7K
10:46 91.71 91.77 91.71 91.77 3.4K
10:47 91.77 91.81 91.70 91.70 4.4K
10:48 91.74 91.74 91.69 91.69 3.1K
10:49 91.73 91.74 91.73 91.73 1.1K
10:50 91.75 91.77 91.69 91.69 3.3K
10:51 91.72 91.72 91.69 91.69 2.0K
10:52 91.63 91.73 91.63 91.73 1.8K
10:53 91.74 91.78 91.74 91.78 1.6K
10:54 91.74 91.74 91.74 91.74 1.3K
10:56 91.70 91.72 91.69 91.72 2.5K
10:57 91.72 91.72 91.71 91.71 4.6K
10:58 91.66 91.67 91.66 91.67 1.2K
10:59 91.70 91.70 91.70 91.70 0.3K
11:00 91.64 91.67 91.64 91.67 2.0K
11:01 91.67 91.70 91.67 91.67 2.6K
11:02 91.67 91.68 91.67 91.68 0.9K
11:03 91.68 91.68 91.68 91.68 0.3K
11:04 91.68 91.68 91.64 91.64 1.7K
11:05 91.58 91.66 91.58 91.66 4.2K
11:06 91.68 91.68 91.68 91.68 0.2K
11:07 91.67 91.67 91.57 91.57 1.7K
11:08 91.55 91.55 91.55 91.55 1.0K
11:09 91.56 91.56 91.48 91.52 2.5K
11:10 91.54 91.60 91.54 91.60 2.8K
11:11 91.61 91.62 91.58 91.58 2.1K
11:13 91.63 91.63 91.63 91.63 1.0K
11:15 91.68 91.72 91.68 91.72 6.6K
11:16 91.74 91.74 91.69 91.69 2.1K
11:17 91.75 91.76 91.74 91.75 3.8K
11:18 91.79 91.79 91.78 91.78 18.1K
11:19 91.72 91.72 91.72 91.72 1.4K
11:20 91.79 91.79 91.79 91.79 1.9K
11:21 91.78 91.86 91.78 91.86 19.9K
11:22 91.89 91.94 91.89 91.94 44.3K
11:23 91.94 91.99 91.92 91.92 9.5K
11:24 91.97 91.97 91.85 91.85 3.0K
11:25 91.85 91.85 91.80 91.80 1.3K
11:26 91.83 91.88 91.83 91.88 1.9K
11:27 91.88 91.90 91.88 91.90 1.1K
11:28 91.91 91.95 91.91 91.95 1.6K
11:29 91.95 91.95 91.90 91.90 8.2K
11:30 91.91 91.95 91.91 91.91 2.5K
11:32 91.96 91.96 91.96 91.96 0.6K
11:33 91.95 91.95 91.95 91.95 0.5K
11:34 91.96 91.96 91.96 91.96 1.7K
11:35 91.88 91.96 91.88 91.96 1.4K
11:36 92.01 92.04 92.01 92.04 1.2K
11:37 92.10 92.10 92.10 92.10 1.9K
11:38 92.09 92.09 92.09 92.09 0.4K
11:39 92.09 92.12 92.09 92.12 1.6K
11:40 92.06 92.09 92.06 92.09 0.9K
11:41 92.10 92.10 92.10 92.10 0.3K
11:42 92.12 92.12 92.10 92.10 5.7K
11:43 92.10 92.10 92.06 92.06 3.0K
11:44 92.01 92.01 91.96 91.97 2.1K
11:45 91.97 91.97 91.92 91.92 1.2K
11:46 91.92 91.94 91.92 91.93 1.4K
11:47 91.93 91.96 91.90 91.96 2.6K
11:48 91.92 91.92 91.92 91.92 1.1K
11:49 91.90 91.90 91.88 91.88 1.7K
11:50 91.85 91.85 91.83 91.85 1.6K
11:51 91.82 91.82 91.82 91.82 2.4K
11:52 91.80 91.80 91.77 91.77 3.1K
11:53 91.81 91.81 91.81 91.81 4.0K
11:54 91.84 91.84 91.84 91.84 2.8K
11:55 91.85 91.85 91.85 91.85 1.3K
11:56 91.83 91.83 91.81 91.81 2.2K
11:58 91.93 91.93 91.93 91.93 4.6K
11:59 91.94 91.94 91.93 91.93 0.7K
12:00 91.94 91.95 91.94 91.94 2.1K
12:01 91.94 91.94 91.89 91.90 2.5K
12:02 91.87 91.87 91.78 91.78 2.4K
12:04 91.71 91.71 91.66 91.66 0.7K
12:05 91.71 91.71 91.71 91.71 0.7K
12:06 91.70 91.74 91.70 91.74 2.1K
12:07 91.75 91.77 91.75 91.77 2.9K
12:08 91.78 91.78 91.74 91.74 4.0K
12:09 91.73 91.73 91.73 91.73 0.3K
12:10 91.76 91.77 91.76 91.77 2.2K
12:11 91.74 91.81 91.74 91.80 5.1K
12:12 91.82 91.84 91.81 91.84 3.3K
12:13 91.86 91.86 91.83 91.84 2.5K
12:14 91.81 91.81 91.79 91.79 2.5K
12:15 91.76 91.78 91.75 91.78 1.9K
12:16 91.78 91.81 91.78 91.81 4.8K
12:17 91.82 91.83 91.81 91.83 2.5K
12:18 91.81 91.81 91.78 91.78 1.5K
12:19 91.79 91.79 91.77 91.79 1.0K
12:20 91.80 91.84 91.80 91.84 5.6K
12:21 91.85 91.86 91.78 91.78 6.8K
12:22 91.76 91.76 91.69 91.69 4.0K
12:23 91.71 91.71 91.70 91.70 5.5K
12:24 91.71 91.72 91.71 91.71 5.4K
12:25 91.67 91.67 91.67 91.67 0.9K
12:26 91.63 91.63 91.57 91.57 2.2K
12:27 91.56 91.56 91.52 91.52 2.5K
12:28 91.50 91.61 91.50 91.55 20.9K
12:29 91.61 91.64 91.58 91.64 22.9K
12:30 91.60 91.62 91.58 91.60 1.4K
12:31 91.60 91.67 91.60 91.67 9.5K
12:32 91.66 91.66 91.66 91.66 0.5K
12:33 91.67 91.67 91.67 91.67 0.2K
12:34 91.67 91.67 91.67 91.67 0.3K
12:35 91.67 91.67 91.54 91.54 5.4K
12:36 91.55 91.55 91.52 91.52 40.8K
12:37 91.55 91.55 91.54 91.54 21.8K
12:38 91.55 91.55 91.52 91.52 3.0K
12:39 91.53 91.55 91.53 91.55 2.4K
12:40 91.54 91.57 91.52 91.57 2.5K
12:41 91.57 91.57 91.54 91.54 4.2K
12:42 91.53 91.53 91.48 91.48 2.0K
12:43 91.45 91.45 91.45 91.45 2.5K
12:44 91.47 91.54 91.47 91.54 1.6K
12:45 91.53 91.53 91.52 91.52 0.9K
12:46 91.52 91.56 91.52 91.52 3.2K
12:47 91.52 91.55 91.50 91.50 2.2K
12:48 91.50 91.51 91.50 91.51 36.4K
12:49 91.51 91.53 91.50 91.50 17.9K
12:50 91.49 91.49 91.49 91.49 1.1K
12:51 91.50 91.50 91.43 91.43 19.9K
12:52 91.46 91.49 91.46 91.46 2.3K
12:53 91.46 91.46 91.44 91.46 1.4K
12:54 91.46 91.47 91.45 91.47 0.9K
12:55 91.47 91.47 91.44 91.44 1.8K
12:56 91.40 91.40 91.40 91.40 1.6K
12:57 91.38 91.38 91.35 91.35 3.1K
12:58 91.35 91.35 91.33 91.33 1.1K
12:59 91.30 91.32 91.30 91.31 3.1K
13:00 91.33 91.33 91.32 91.32 1.3K
13:01 91.34 91.35 91.31 91.31 2.4K
13:02 91.27 91.27 91.23 91.23 1.7K
13:03 91.21 91.25 91.20 91.20 46.9K
13:04 91.22 91.22 91.18 91.18 1.1K
13:05 91.18 91.18 91.18 91.18 0.4K
13:06 91.14 91.18 91.14 91.18 3.5K
13:07 91.21 91.25 91.21 91.25 1.6K
13:08 91.20 91.23 91.20 91.22 4.4K
13:09 91.23 91.26 91.23 91.26 1.4K
13:10 91.27 91.27 91.21 91.21 1.6K
13:11 91.19 91.19 91.19 91.19 0.5K
13:12 91.21 91.21 91.21 91.21 1.6K
13:13 91.20 91.21 91.18 91.18 3.4K
13:14 91.18 91.18 91.18 91.18 1.0K
13:15 91.15 91.22 91.15 91.22 0.5K
13:16 91.24 91.24 91.15 91.15 3.4K
13:17 91.15 91.17 91.15 91.17 2.0K
13:18 91.15 91.20 91.15 91.20 1.7K
13:19 91.20 91.20 91.19 91.19 1.4K
13:20 91.18 91.18 91.09 91.09 4.4K
13:21 91.08 91.08 91.08 91.08 1.1K
13:22 91.09 91.09 91.07 91.09 1.5K
13:23 91.09 91.09 91.04 91.04 13.7K
13:24 91.10 91.11 91.10 91.11 6.9K
13:25 91.13 91.14 91.12 91.14 3.0K
13:26 91.14 91.20 91.14 91.19 6.6K
13:27 91.22 91.24 91.22 91.24 1.9K
13:28 91.26 91.28 91.25 91.28 4.9K
13:29 91.25 91.25 91.25 91.25 1.6K
13:30 91.24 91.31 91.24 91.31 13.3K
13:31 91.30 91.31 91.29 91.31 1.2K
13:32 91.29 91.29 91.23 91.23 2.8K
13:33 91.24 91.24 91.24 91.24 0.7K
13:34 91.23 91.30 91.23 91.30 13.1K
13:35 91.29 91.30 91.29 91.30 0.7K
13:36 91.34 91.34 91.34 91.34 0.7K
13:37 91.32 91.32 91.26 91.26 2.2K
13:38 91.28 91.28 91.28 91.28 0.7K
13:39 91.27 91.27 91.24 91.26 2.0K
13:40 91.26 91.26 91.26 91.26 0.1K
13:41 91.26 91.26 91.26 91.26 0.6K
13:42 91.26 91.26 91.26 91.26 4.4K
13:43 91.25 91.29 91.25 91.29 2.0K
13:44 91.29 91.29 91.25 91.27 2.2K
13:45 91.27 91.27 91.27 91.27 0.5K
13:46 91.23 91.23 91.23 91.23 1.1K
13:47 91.22 91.22 91.17 91.17 2.4K
13:48 91.17 91.18 91.13 91.13 3.0K
13:49 91.14 91.14 91.10 91.10 7.2K
13:50 91.17 91.17 91.14 91.14 0.9K
13:51 91.14 91.17 91.14 91.14 2.0K
13:52 91.13 91.13 91.13 91.13 0.6K
13:53 91.13 91.13 91.13 91.13 0.5K
13:54 91.13 91.13 91.09 91.09 5.6K
13:55 91.06 91.08 91.06 91.08 2.7K
13:56 91.07 91.07 91.07 91.07 0.7K
13:57 91.07 91.10 91.07 91.10 1.7K
13:58 91.10 91.13 91.08 91.08 1.9K
13:59 91.08 91.11 91.08 91.11 0.6K
14:00 91.08 91.10 91.08 91.10 0.6K
14:01 91.08 91.16 91.08 91.16 4.5K
14:02 91.15 91.18 91.13 91.18 2.2K
14:03 91.21 91.23 91.21 91.22 1.2K
14:04 91.27 91.27 91.27 91.27 1.1K
14:05 91.27 91.29 91.27 91.29 1.1K
14:06 91.34 91.34 91.28 91.28 2.8K
14:07 91.31 91.35 91.29 91.35 0.7K
14:08 91.34 91.34 91.34 91.34 2.1K
14:09 91.35 91.35 91.34 91.34 1.2K
14:10 91.34 91.36 91.34 91.35 1.3K
14:11 91.35 91.40 91.35 91.39 1.8K
14:12 91.39 91.40 91.37 91.37 4.1K
14:13 91.37 91.41 91.37 91.39 3.0K
14:14 91.36 91.39 91.36 91.39 0.9K
14:15 91.36 91.40 91.36 91.39 1.7K
14:16 91.42 91.42 91.42 91.42 2.5K
14:17 91.44 91.46 91.44 91.46 0.6K
14:18 91.43 91.43 91.43 91.43 0.3K
14:19 91.39 91.39 91.39 91.39 1.2K
14:20 91.40 91.40 91.39 91.39 0.4K
14:21 91.35 91.35 91.35 91.35 1.0K
14:22 91.32 91.40 91.32 91.40 2.5K
14:23 91.38 91.38 91.38 91.38 0.2K
14:24 91.38 91.44 91.38 91.42 2.7K
14:25 91.43 91.45 91.41 91.41 1.6K
14:26 91.40 91.40 91.40 91.40 0.6K
14:27 91.42 91.42 91.37 91.41 2.7K
14:29 91.40 91.40 91.37 91.38 2.2K
14:30 91.39 91.39 91.39 91.39 0.6K
14:31 91.39 91.39 91.39 91.39 1.0K
14:32 91.39 91.43 91.39 91.43 2.5K
14:33 91.42 91.42 91.42 91.42 1.3K
14:34 91.34 91.34 91.34 91.34 4.1K
14:35 91.35 91.38 91.31 91.31 1.5K
14:36 91.29 91.35 91.29 91.35 1.6K
14:37 91.36 91.37 91.35 91.37 1.4K
14:38 91.38 91.38 91.37 91.37 1.3K
14:39 91.38 91.40 91.38 91.40 1.0K
14:40 91.42 91.42 91.39 91.39 2.0K
14:41 91.40 91.43 91.40 91.43 1.2K
14:42 91.39 91.40 91.38 91.40 2.1K
14:43 91.44 91.44 91.44 91.44 1.2K
14:44 91.44 91.45 91.44 91.45 1.3K
14:45 91.43 91.44 91.43 91.44 2.2K
14:46 91.44 91.44 91.41 91.41 2.2K
14:48 91.42 91.44 91.42 91.44 0.6K
14:49 91.48 91.48 91.48 91.48 0.9K
14:50 91.46 91.49 91.43 91.43 1.7K
14:51 91.46 91.46 91.46 91.46 1.6K
14:52 91.46 91.46 91.42 91.42 3.6K
14:53 91.42 91.42 91.33 91.33 8.8K
14:54 91.33 91.34 91.33 91.34 2.6K
14:55 91.34 91.34 91.31 91.31 2.2K
14:56 91.32 91.34 91.32 91.33 2.1K
14:57 91.34 91.34 91.34 91.34 0.5K
14:58 91.34 91.36 91.29 91.29 3.5K
14:59 91.27 91.27 91.26 91.26 3.5K
15:00 91.22 91.24 91.22 91.24 3.6K
15:01 91.20 91.22 91.20 91.22 2.4K
15:02 91.21 91.23 91.21 91.23 2.9K
15:03 91.22 91.22 91.22 91.22 0.5K
15:04 91.22 91.22 91.22 91.22 1.6K
15:05 91.18 91.18 91.14 91.18 29.1K
15:06 91.18 91.20 91.18 91.18 2.7K
15:07 91.18 91.19 91.18 91.18 1.3K
15:08 91.19 91.23 91.19 91.23 3.3K
15:09 91.23 91.24 91.23 91.24 2.1K
15:10 91.21 91.21 91.20 91.20 2.5K
15:11 91.22 91.22 91.22 91.22 3.0K
15:12 91.20 91.20 91.18 91.18 2.5K
15:13 91.18 91.18 91.18 91.18 2.1K
15:14 91.18 91.18 91.13 91.15 2.9K
15:15 91.16 91.16 91.15 91.15 0.9K
15:16 91.16 91.16 91.16 91.16 2.0K
15:17 91.11 91.12 91.11 91.12 6.5K
15:18 91.07 91.07 91.05 91.05 14.8K
15:19 91.06 91.06 91.03 91.03 1.9K
15:20 91.02 91.02 91.01 91.01 4.1K
15:21 91.02 91.05 91.01 91.02 5.9K
15:22 91.04 91.10 90.99 91.08 36.5K
15:23 91.12 91.15 91.10 91.15 3.9K
15:24 91.09 91.09 91.01 91.01 3.9K
15:25 90.99 91.04 90.99 91.04 6.2K
15:26 91.06 91.07 91.05 91.07 1.8K
15:27 91.09 91.11 91.06 91.06 5.0K
15:28 91.05 91.06 90.99 91.02 4.7K
15:29 91.02 91.02 91.01 91.01 2.9K
15:30 90.99 91.00 90.99 90.99 2.6K
15:31 91.00 91.00 90.97 90.97 3.6K
15:32 90.97 91.00 90.92 90.93 8.5K
15:33 90.89 90.94 90.89 90.94 3.2K
15:34 90.90 90.96 90.90 90.96 7.5K
15:35 90.96 90.97 90.95 90.97 10.6K
15:36 90.97 90.98 90.96 90.96 17.3K
15:37 90.97 91.03 90.97 91.01 32.9K
15:38 90.98 91.05 90.97 91.04 11.0K
15:39 91.04 91.06 91.03 91.03 2.3K
15:40 91.03 91.06 91.03 91.06 3.8K
15:41 91.07 91.08 91.06 91.06 10.0K
15:42 91.06 91.09 91.06 91.07 13.5K
15:43 91.07 91.07 90.98 91.01 9.2K
15:44 91.01 91.01 91.00 91.00 15.2K
15:45 91.01 91.09 91.00 91.09 18.7K
15:46 91.11 91.15 91.11 91.14 5.8K
15:47 91.15 91.15 91.10 91.10 4.9K
15:48 91.10 91.12 91.08 91.12 5.8K
15:49 91.15 91.15 91.08 91.08 4.1K
15:50 91.11 91.14 91.04 91.09 49.0K
15:51 91.07 91.17 91.07 91.16 10.7K
15:52 91.16 91.22 91.16 91.22 4.3K
15:53 91.26 91.26 91.21 91.25 7.7K
15:54 91.24 91.27 91.22 91.22 11.9K
15:55 91.24 91.24 91.17 91.22 27.9K
15:56 91.24 91.24 91.15 91.17 23.6K
15:57 91.19 91.19 91.06 91.06 27.9K
15:58 91.04 91.07 91.03 91.03 33.7K
15:59 91.02 91.14 90.98 91.14 353.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available